Dominari Holdings Inc. (DOMH)
NASDAQ: DOMH · Real-Time Price · USD
4.950
+0.220 (4.65%)
At close: Dec 31, 2025, 4:00 PM EST
4.890
-0.060 (-1.21%)
After-hours: Dec 31, 2025, 5:13 PM EST
Dominari Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 4.78 | 4.96 | 4.60 | 4.95 | 4.95 | 4.65% | 360,317 |
| Dec 30, 2025 | 4.51 | 4.80 | 4.48 | 4.73 | 4.73 | 4.42% | 230,868 |
| Dec 29, 2025 | 4.57 | 4.79 | 4.47 | 4.53 | 4.53 | -0.88% | 208,404 |
| Dec 26, 2025 | 4.51 | 4.65 | 4.40 | 4.57 | 4.57 | 1.11% | 211,436 |
| Dec 24, 2025 | 4.30 | 4.60 | 4.20 | 4.52 | 4.52 | 4.63% | 325,976 |
| Dec 23, 2025 | 4.42 | 4.45 | 4.30 | 4.32 | 4.32 | -2.04% | 131,625 |
| Dec 22, 2025 | 4.55 | 4.66 | 4.38 | 4.41 | 4.41 | -3.71% | 232,548 |
| Dec 19, 2025 | 4.54 | 4.70 | 4.53 | 4.58 | 4.58 | 1.33% | 184,439 |
| Dec 18, 2025 | 4.54 | 4.61 | 4.50 | 4.52 | 4.52 | 1.35% | 188,019 |
| Dec 17, 2025 | 4.51 | 4.68 | 4.45 | 4.46 | 4.46 | -1.11% | 159,401 |
| Dec 16, 2025 | 4.30 | 4.55 | 4.30 | 4.51 | 4.51 | 4.40% | 177,990 |
| Dec 15, 2025 | 4.50 | 4.50 | 4.30 | 4.32 | 4.32 | -2.92% | 230,639 |
| Dec 12, 2025 | 4.86 | 4.91 | 4.45 | 4.45 | 4.45 | -6.51% | 410,254 |
| Dec 11, 2025 | 4.42 | 5.08 | 4.40 | 4.76 | 4.76 | 14.15% | 1,061,972 |
| Dec 10, 2025 | 4.04 | 4.30 | 4.01 | 4.17 | 4.17 | 5.57% | 532,756 |
| Dec 9, 2025 | 3.85 | 4.00 | 3.85 | 3.95 | 3.95 | 3.13% | 181,600 |
| Dec 8, 2025 | 3.90 | 4.00 | 3.80 | 3.83 | 3.83 | -1.54% | 432,092 |
| Dec 5, 2025 | 4.15 | 4.20 | 3.73 | 3.89 | 3.89 | -7.16% | 737,471 |
| Dec 4, 2025 | 4.30 | 4.30 | 4.15 | 4.19 | 4.19 | -2.10% | 253,963 |
| Dec 3, 2025 | 4.24 | 4.32 | 4.10 | 4.28 | 4.28 | 2.27% | 327,114 |
| Dec 2, 2025 | 4.65 | 4.65 | 4.17 | 4.19 | 4.19 | -8.62% | 332,023 |
| Dec 1, 2025 | 4.69 | 4.72 | 4.52 | 4.58 | 4.58 | -2.45% | 198,745 |
| Nov 28, 2025 | 4.71 | 4.80 | 4.64 | 4.70 | 4.70 | 0.54% | 84,108 |
| Nov 26, 2025 | 4.40 | 4.80 | 4.40 | 4.67 | 4.67 | 5.66% | 201,980 |
| Nov 25, 2025 | 4.49 | 4.60 | 4.36 | 4.42 | 4.42 | -1.78% | 160,191 |
| Nov 24, 2025 | 4.40 | 4.53 | 4.37 | 4.50 | 4.50 | 2.51% | 131,995 |
| Nov 21, 2025 | 4.10 | 4.44 | 4.10 | 4.39 | 4.39 | -0.45% | 249,435 |
| Nov 20, 2025 | 4.80 | 4.90 | 4.36 | 4.41 | 4.41 | -6.96% | 200,156 |
| Nov 19, 2025 | 4.87 | 5.00 | 4.68 | 4.74 | 4.74 | -1.66% | 105,831 |
| Nov 18, 2025 | 4.59 | 4.94 | 4.56 | 4.82 | 4.82 | 4.33% | 170,236 |
| Nov 17, 2025 | 4.92 | 5.02 | 4.50 | 4.62 | 4.62 | -7.23% | 196,688 |
| Nov 14, 2025 | 4.69 | 5.08 | 4.69 | 4.98 | 4.98 | 2.47% | 250,087 |
| Nov 13, 2025 | 5.29 | 5.46 | 4.75 | 4.86 | 4.86 | -10.83% | 222,858 |
| Nov 12, 2025 | 5.65 | 5.71 | 5.22 | 5.45 | 5.45 | -0.18% | 337,346 |
| Nov 11, 2025 | 5.16 | 5.69 | 4.94 | 5.46 | 5.46 | 9.86% | 448,778 |
| Nov 10, 2025 | 4.77 | 5.19 | 4.60 | 4.97 | 4.97 | 4.41% | 273,813 |
| Nov 7, 2025 | 4.51 | 4.84 | 4.31 | 4.76 | 4.76 | 2.59% | 255,435 |
| Nov 6, 2025 | 4.89 | 4.91 | 4.51 | 4.64 | 4.64 | -4.92% | 140,924 |
| Nov 5, 2025 | 4.56 | 4.92 | 4.55 | 4.88 | 4.88 | 8.20% | 148,346 |
| Nov 4, 2025 | 4.70 | 4.85 | 4.48 | 4.51 | 4.51 | -7.39% | 191,296 |
| Nov 3, 2025 | 5.03 | 5.10 | 4.78 | 4.87 | 4.87 | -4.70% | 161,155 |
| Oct 31, 2025 | 5.10 | 5.25 | 5.03 | 5.11 | 5.11 | 2.82% | 150,549 |
| Oct 30, 2025 | 5.37 | 5.40 | 4.95 | 4.97 | 4.97 | -8.64% | 207,573 |
| Oct 29, 2025 | 5.75 | 5.84 | 5.42 | 5.44 | 5.44 | -5.23% | 195,790 |
| Oct 28, 2025 | 5.94 | 6.09 | 5.72 | 5.74 | 5.74 | -5.28% | 110,019 |
| Oct 27, 2025 | 6.07 | 6.15 | 5.95 | 6.06 | 6.06 | 3.41% | 128,543 |
| Oct 24, 2025 | 6.00 | 6.21 | 5.85 | 5.86 | 5.86 | -2.17% | 154,295 |
| Oct 23, 2025 | 5.65 | 6.09 | 5.65 | 5.99 | 5.99 | 8.32% | 115,419 |
| Oct 22, 2025 | 5.80 | 5.89 | 5.48 | 5.53 | 5.53 | -6.11% | 104,486 |
| Oct 21, 2025 | 5.89 | 6.03 | 5.76 | 5.89 | 5.89 | 0.17% | 141,965 |